Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	31.55	32.06	31.15	31.28	215,201	-0.73(-2.27%)
Jan 30, 2023	31.95	32.10	31.55	32.00	123,381	+0.14(+0.43%)
Jan 27, 2023	32.49	32.60	31.73	31.87	160,382	+0.17(+0.53%)
Jan 26, 2023	31.96	32.28	31.53	31.70	216,505	+0.13(+0.40%)
Jan 25, 2023	31.71	32.08	31.38	31.58	234,356	-0.15(-0.47%)
Jan 24, 2023	32.53	33.02	31.60	31.72	201,864	-1.06(-3.23%)
Jan 23, 2023	33.05	33.12	32.53	32.78	337,914	+0.04(+0.11%)
Jan 20, 2023	32.10	32.90	31.96	32.75	326,358	+0.85(+2.66%)
Jan 19, 2023	32.26	32.45	31.81	31.90	178,930	-0.20(-0.64%)
Jan 18, 2023	31.84	32.90	31.67	32.10	393,293	-1.31(-3.91%)
Jan 17, 2023	33.59	33.61	32.91	33.41	195,850	+0.11(+0.33%)
Jan 13, 2023	32.45	33.49	32.04	33.30	324,775	+1.07(+3.31%)
Jan 12, 2023	32.80	33.48	32.18	32.23	409,626	-0.19(-0.60%)
Jan 11, 2023	32.91	32.97	32.42	32.43	409,771	-1.45(-4.29%)
Jan 10, 2023	33.21	34.17	33.01	33.88	676,271	+1.49(+4.60%)
Jan 09, 2023	33.41	33.51	31.97	32.39	1,083,160	-0.23(-0.71%)
Jan 06, 2023	34.12	34.21	32.24	32.62	1,246,490	-1.91(-5.54%)
Jan 05, 2023	35.41	35.46	34.53	34.53	182,187	-0.53(-1.51%)
Jan 04, 2023	34.78	35.62	34.71	35.06	259,858	-0.22(-0.64%)
Jan 03, 2023	35.28	35.99	34.98	35.29	334,730	-2.15(-5.75%)
Dec 30, 2022	37.58	37.90	36.80	37.44	283,004	+0.30(+0.80%)
Dec 29, 2022	37.83	37.96	36.77	37.14	227,635	-0.96(-2.51%)
Dec 28, 2022	36.76	38.48	36.52	38.10	307,355	+0.39(+1.03%)
Dec 27, 2022	37.16	37.75	36.87	37.71	295,876	+1.56(+4.31%)
Dec 23, 2022	35.50	36.18	35.50	36.16	439,679	+1.35(+3.87%)
Dec 22, 2022	34.67	34.98	34.46	34.81	188,505	+0.54(+1.57%)
Dec 21, 2022	33.59	34.42	33.39	34.27	167,171	-0.10(-0.29%)
Dec 20, 2022	33.86	34.37	33.68	34.37	301,992	+1.39(+4.21%)
Dec 19, 2022	32.78	33.32	32.69	32.99	233,509	+1.13(+3.54%)
Dec 16, 2022	32.35	32.57	31.57	31.86	221,970	+0.20(+0.64%)
Dec 15, 2022	31.85	31.85	31.23	31.66	307,422	-1.13(-3.44%)
Dec 14, 2022	33.81	34.02	32.73	32.78	353,375	-0.70(-2.10%)
Dec 13, 2022	32.85	33.67	32.57	33.49	367,905	-0.95(-2.77%)
Dec 12, 2022	34.15	34.76	33.71	34.44	226,386	-0.41(-1.18%)
Dec 09, 2022	33.86	34.94	33.85	34.85	377,881	+1.74(+5.24%)
Dec 08, 2022	33.62	33.71	32.99	33.12	361,581	+0.67(+2.07%)
Dec 07, 2022	32.52	33.01	32.14	32.44	353,663	-0.59(-1.78%)
Dec 06, 2022	33.48	33.76	32.60	33.03	283,129	-0.64(-1.91%)
Dec 05, 2022	33.29	33.86	33.23	33.67	349,719	+1.18(+3.64%)
Dec 02, 2022	33.43	33.86	32.41	32.49	738,091	-0.03(-0.10%)
Dec 01, 2022	34.12	34.51	32.50	32.52	546,987	-2.72(-7.72%)
Nov 30, 2022	35.67	35.84	35.13	35.24	418,134	+0.06(+0.18%)
Nov 29, 2022	34.63	35.20	34.33	35.18	611,161	+1.31(+3.88%)
Nov 28, 2022	33.61	34.27	33.46	33.87	277,735	-0.61(-1.77%)
Nov 25, 2022	34.55	34.82	34.48	34.48	194,685	+0.49(+1.44%)
Nov 23, 2022	34.02	34.54	33.78	33.99	534,811	+0.02(+0.05%)
Nov 22, 2022	34.73	34.83	33.94	33.97	969,669	-0.83(-2.39%)
Nov 21, 2022	35.47	35.74	34.22	34.81	3,530,505	-1.03(-2.88%)
Nov 18, 2022	35.35	36.06	35.14	35.84	574,430	+0.53(+1.49%)
Nov 17, 2022	35.50	35.85	35.24	35.31	985,200	+0.55(+1.59%)
Nov 16, 2022	35.98	36.51	34.75	34.76	1,328,920	-1.16(-3.23%)
Nov 15, 2022	37.06	37.39	35.92	35.92	597,739	-1.48(-3.97%)
Nov 14, 2022	37.39	37.95	37.26	37.40	273,913	+0.08(+0.22%)
Nov 11, 2022	37.75	37.78	36.99	37.32	488,130	-0.53(-1.40%)
Nov 10, 2022	39.14	39.56	37.63	37.85	2,043,542	-2.88(-7.08%)
Nov 09, 2022	41.15	41.62	40.37	40.73	392,421	+0.04(+0.10%)
Nov 08, 2022	41.24	41.24	39.93	40.69	684,820	-1.05(-2.52%)
Nov 07, 2022	40.33	41.76	40.14	41.74	537,057	+0.97(+2.39%)
Nov 04, 2022	40.34	40.98	39.88	40.77	399,867	+0.73(+1.83%)
Nov 03, 2022	40.68	40.73	39.63	40.04	480,993	+0.27(+0.69%)
Nov 02, 2022	39.37	40.17		39.77	656,864	-0.28(-0.70%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.